Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Everspin Technologies Inc
(NQ:
MRAM
)
6.100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 19, 2024
6.460
6.505
6.080
6.100
218,065
-0.59(-8.82%)
Jul 18, 2024
6.620
6.830
6.610
6.690
153,383
+0.11(+1.67%)
Jul 17, 2024
6.740
6.770
6.510
6.580
75,101
-0.16(-2.30%)
Jul 16, 2024
6.620
6.790
6.575
6.735
105,269
+0.22(+3.30%)
Jul 15, 2024
6.570
6.640
6.510
6.520
79,424
+0.01(+0.15%)
Jul 12, 2024
6.340
6.629
6.310
6.510
101,819
+0.23(+3.66%)
Jul 11, 2024
6.470
6.530
6.270
6.280
163,232
-0.07(-1.10%)
Jul 10, 2024
6.200
6.350
6.200
6.350
57,480
+0.19(+3.08%)
Jul 09, 2024
6.270
6.309
6.120
6.160
80,643
-0.11(-1.75%)
Jul 08, 2024
6.000
6.280
6.000
6.270
123,482
+0.23(+3.81%)
Jul 05, 2024
6.410
6.410
6.020
6.040
191,146
-0.39(-6.07%)
Jul 03, 2024
6.280
6.460
6.252
6.430
85,378
+0.10(+1.58%)
Jul 02, 2024
6.010
6.360
6.010
6.330
155,107
+0.15(+2.43%)
Jul 01, 2024
6.010
6.190
5.920
6.180
165,237
+0.19(+3.17%)
Jun 28, 2024
5.960
6.140
5.940
5.990
2,443,372
+0.07(+1.18%)
Jun 27, 2024
5.770
6.015
5.730
5.920
167,415
+0.14(+2.42%)
Jun 26, 2024
5.820
5.850
5.640
5.780
211,547
-0.09(-1.53%)
Jun 25, 2024
5.870
5.930
5.770
5.870
152,916
-0.03(-0.51%)
Jun 24, 2024
6.000
6.030
5.810
5.900
131,867
-0.10(-1.67%)
Jun 21, 2024
5.960
6.011
5.880
6.000
109,983
+0.02(+0.33%)
Jun 20, 2024
6.010
6.060
5.850
5.980
134,153
-0.02(-0.33%)
Jun 18, 2024
6.070
6.110
5.950
6.000
98,779
-0.12(-1.96%)
Jun 17, 2024
5.960
6.180
5.910
6.120
80,639
+0.12(+2.00%)
Jun 14, 2024
6.260
6.260
5.910
6.000
98,263
-0.28(-4.46%)
Jun 13, 2024
6.360
6.400
6.260
6.280
137,557
-0.07(-1.10%)
Jun 12, 2024
6.130
6.430
6.130
6.350
181,174
+0.19(+3.08%)
Jun 11, 2024
5.920
6.170
5.880
6.160
114,667
+0.23(+3.88%)
Jun 10, 2024
5.900
6.010
5.870
5.930
118,933
+0.03(+0.51%)
Jun 07, 2024
5.810
5.940
5.760
5.900
104,990
+0.09(+1.55%)
Jun 06, 2024
5.800
5.880
5.750
5.810
251,015
+0.01(+0.17%)
Jun 05, 2024
5.770
5.860
5.720
5.800
119,873
+0.05(+0.87%)
Jun 04, 2024
5.750
5.780
5.540
5.750
145,649
+0.03(+0.52%)
Jun 03, 2024
6.000
6.039
5.720
5.720
147,270
-0.24(-4.03%)
May 31, 2024
5.840
5.980
5.790
5.960
87,627
+0.10(+1.71%)
May 30, 2024
5.970
6.060
5.840
5.860
89,377
-0.08(-1.35%)
May 29, 2024
6.010
6.060
5.900
5.940
72,705
-0.12(-1.98%)
May 28, 2024
6.000
6.090
5.945
6.060
148,026
+0.01(+0.17%)
May 24, 2024
5.980
6.150
5.910
6.050
97,987
+0.09(+1.51%)
May 23, 2024
6.000
6.080
5.890
5.960
99,408
-0.04(-0.67%)
May 22, 2024
6.080
6.170
6.000
6.000
79,354
-0.10(-1.64%)
May 21, 2024
6.100
6.210
6.100
6.100
58,365
-0.02(-0.33%)
May 20, 2024
6.210
6.320
6.110
6.120
90,039
-0.05(-0.81%)
May 17, 2024
6.190
6.240
6.105
6.170
116,508
-0.04(-0.64%)
May 16, 2024
6.350
6.430
6.190
6.210
209,897
-0.05(-0.80%)
May 15, 2024
6.280
6.365
6.190
6.260
111,628
+0.03(+0.48%)
May 14, 2024
6.380
6.480
6.200
6.230
164,409
+0.06(+0.97%)
May 13, 2024
6.030
6.410
6.030
6.170
187,507
+0.14(+2.32%)
May 10, 2024
6.190
6.280
6.030
6.030
143,848
-0.16(-2.58%)
May 09, 2024
6.060
6.340
6.060
6.190
168,195
+0.11(+1.81%)
May 08, 2024
6.190
6.255
6.080
6.080
116,198
-0.15(-2.41%)
May 07, 2024
6.220
6.300
6.145
6.230
136,042
-0.02(-0.32%)
May 06, 2024
6.380
6.390
6.200
6.250
285,200
-0.14(-2.19%)
May 03, 2024
6.600
6.800
6.330
6.390
214,881
-0.12(-1.84%)
May 02, 2024
6.510
6.970
6.110
6.510
430,345
-0.98(-13.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.